Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.34 +0.27 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	10.31	10.47	10.29	10.40	852,909	+0.25(+2.42%)
Nov 27, 2013	10.06	10.21	10.06	10.16	190,697	+0.09(+0.92%)
Nov 26, 2013	10.000	10.08	9.944	10.06	493,258	+0.06(+0.60%)
Nov 25, 2013	10.04	10.10	9.940	10.00	555,935	-0.04(-0.44%)
Nov 22, 2013	10.19	10.19	10.04	10.05	206,004	-0.14(-1.34%)
Nov 21, 2013	10.12	10.23	10.12	10.19	492,721	+0.08(+0.80%)
Nov 20, 2013	10.08	10.26	10.05	10.10	1,307,004	+0.07(+0.72%)
Nov 19, 2013	10.00	10.31	9.931	10.03	2,851,230	-0.09(-0.88%)
Nov 18, 2013	10.08	10.29	10.04	10.12	444,951	+0.04(+0.36%)
Nov 15, 2013	10.05	10.10	9.996	10.08	386,180	+0.07(+0.68%)
Nov 14, 2013	9.972	10.11	9.899	10.02	355,480	+0.08(+0.85%)
Nov 12, 2013	9.980	10.00	9.863	9.931	326,881	-0.08(-0.76%)
Nov 11, 2013	10.06	10.06	9.996	10.01	253,446	-0.06(-0.56%)
Nov 08, 2013	10.06	10.06	9.976	10.06	292,746	-0.02(-0.16%)
Nov 07, 2013	10.06	11.18	10.00	10.08	718,730	+0.01(+0.12%)
Nov 06, 2013	10.02	10.11	9.976	10.07	471,416	+0.07(+0.73%)
Nov 05, 2013	9.964	10.04	9.960	9.996	1,725,653	+0.04(+0.36%)
Nov 04, 2013	9.863	10.01	9.827	9.960	859,730	+0.06(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.